Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/02/2018 | 7.88p | 8.00p | 7.88p | 7.88p | 10200 |
| 06/02/2018 | 7.88p | 7.88p | 7.75p | 7.88p | 2414 |
| 05/02/2018 | 8.25p | 8.25p | 8.13p | 8.13p | 100000 |
| 02/02/2018 | 8.25p | 8.50p | 8.00p | 8.25p | 47500 |
| 01/02/2018 | 8.00p | 8.25p | 8.00p | 8.25p | 31538 |
| 31/01/2018 | 8.13p | 8.15p | 8.00p | 8.00p | 52000 |
| 30/01/2018 | 8.13p | 8.25p | 8.13p | 8.13p | 0 |
| 29/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/01/2018 | 7.88p | 8.43p | 7.88p | 8.25p | 30295 |
| 23/01/2018 | 7.88p | 8.25p | 7.88p | 7.88p | 0 |
| 22/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 50000 |
| 19/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 104000 |
| 18/01/2018 | 8.00p | 8.34p | 8.00p | 8.25p | 50000 |
| 17/01/2018 | 8.00p | 8.50p | 8.00p | 8.50p | 118904 |
| 16/01/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 10000 |
| 15/01/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/01/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/01/2018 | 8.25p | 8.31p | 8.00p | 8.00p | 25000 |
| 10/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 50000 |
| 09/01/2018 | 8.25p | 8.30p | 8.13p | 8.25p | 241787 |
| 08/01/2018 | 8.25p | 8.30p | 8.15p | 8.30p | 165000 |
| 05/01/2018 | 8.00p | 8.50p | 8.00p | 8.50p | 88553 |
| 04/01/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 25000 |
| 03/01/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/01/2018 | 8.00p | 8.00p | 7.75p | 8.00p | 1786 |
| 29/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 8600 |
| 28/12/2017 | 8.00p | 8.00p | 7.75p | 8.00p | 100000 |
| 27/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 9304 |
| 22/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/12/2017 | 8.00p | 8.45p | 8.00p | 8.00p | 15000 |
| 19/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 10000 |
| 18/12/2017 | 8.00p | 8.00p | 7.90p | 8.00p | 180000 |
| 15/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 5866 |
| 14/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/12/2017 | 8.00p | 8.50p | 8.00p | 8.00p | 17788 |
| 12/12/2017 | 7.63p | 8.50p | 7.63p | 8.50p | 338000 |
| 11/12/2017 | 7.63p | 7.75p | 7.56p | 7.63p | 45771 |
| 08/12/2017 | 7.75p | 7.75p | 7.50p | 7.50p | 42403 |
| 07/12/2017 | 7.88p | 7.88p | 7.63p | 7.75p | 50000 |
| 06/12/2017 | 8.25p | 8.25p | 7.88p | 7.88p | 130388 |
| 05/12/2017 | 7.88p | 8.50p | 7.88p | 8.25p | 40000 |
| 04/12/2017 | 7.88p | 8.25p | 7.85p | 7.88p | 15520 |
| 01/12/2017 | 7.88p | 8.25p | 7.88p | 8.25p | 10000 |
| 30/11/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 29/11/2017 | 7.88p | 8.25p | 7.88p | 7.88p | 20000 |
| 28/11/2017 | 7.88p | 8.50p | 7.85p | 7.88p | 29985 |
| 27/11/2017 | 7.88p | 8.25p | 7.80p | 8.25p | 84114 |
| 24/11/2017 | 7.75p | 8.25p | 7.75p | 8.25p | 20000 |
| 23/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/11/2017 | 7.88p | 7.88p | 7.75p | 7.75p | 0 |
| 14/11/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/11/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 10/11/2017 | 7.88p | 7.88p | 7.50p | 7.88p | 0 |
| 09/11/2017 | 7.88p | 8.20p | 7.50p | 7.50p | 8390 |
| 08/11/2017 | 7.88p | 8.25p | 7.88p | 7.88p | 5000 |
| 07/11/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 06/11/2017 | 7.50p | 8.00p | 7.35p | 7.88p | 395678 |
| 03/11/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/11/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/11/2017 | 7.25p | 7.50p | 7.25p | 7.50p | 0 |
| 31/10/2017 | 7.00p | 7.25p | 6.91p | 7.25p | 124410 |
| 30/10/2017 | 7.25p | 7.25p | 7.00p | 7.00p | 80000 |
| 27/10/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/10/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 257517 |
| 25/10/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 120000 |
| 24/10/2017 | 7.38p | 7.38p | 7.00p | 7.25p | 610000 |
| 23/10/2017 | 7.25p | 7.38p | 7.25p | 7.38p | 0 |
| 20/10/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/10/2017 | 7.63p | 7.63p | 7.25p | 7.25p | 80000 |
| 18/10/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 210000 |
| 17/10/2017 | 7.38p | 7.63p | 7.38p | 7.63p | 60000 |
| 16/10/2017 | 7.50p | 7.50p | 7.38p | 7.38p | 0 |
| 13/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 4000 |
| 11/10/2017 | 7.63p | 7.63p | 7.50p | 7.50p | 61800 |
| 10/10/2017 | 7.75p | 7.75p | 7.63p | 7.63p | 0 |
| 09/10/2017 | 8.13p | 8.13p | 7.63p | 7.75p | 184000 |
| 06/10/2017 | 8.13p | 8.13p | 8.00p | 8.10p | 63934 |
| 05/10/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 456066 |
| 04/10/2017 | 8.50p | 8.38p | 8.13p | 8.13p | 0 |
| 03/10/2017 | 8.50p | 8.50p | 8.25p | 8.25p | 218934 |
| 02/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 363066 |
| 29/09/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 220000 |
| 28/09/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 50000 |
| 27/09/2017 | 8.13p | 8.75p | 8.13p | 8.75p | 86598 |
| 26/09/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 43402 |
| 25/09/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/09/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 10000 |
| 21/09/2017 | 8.13p | 8.13p | 8.00p | 8.13p | 80000 |
| 20/09/2017 | 8.25p | 8.25p | 8.00p | 8.00p | 50000 |
| 19/09/2017 | 8.75p | 8.75p | 8.25p | 8.25p | 220000 |
| 18/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/09/2017 | 8.88p | 8.88p | 8.75p | 8.75p | 11354 |
| 12/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 11/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 138000 |
| 08/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 50000 |
| 07/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 80000 |
| 06/09/2017 | 8.75p | 8.88p | 8.75p | 8.88p | 25567 |
| 05/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 26000 |
| 04/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 125000 |
| 01/09/2017 | 8.50p | 8.75p | 8.50p | 8.75p | 95000 |
| 31/08/2017 | 8.13p | 8.50p | 8.13p | 8.50p | 78067 |
| 30/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 9000 |
| 29/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 25/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 24/08/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 10497 |
| 23/08/2017 | 7.88p | 8.25p | 7.88p | 8.25p | 179212 |
| 22/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 7000 |
| 21/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 18/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 17/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 15380 |
| 16/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 15/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 5774 |
| 14/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/08/2017 | 8.00p | 8.00p | 7.88p | 7.88p | 0 |
| 10/08/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 5 |
| 09/08/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 3000 |
| 08/08/2017 | 8.13p | 8.13p | 8.00p | 8.13p | 125000 |
| 07/08/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 400000 |
| 04/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 81000 |
| 03/08/2017 | 8.13p | 8.25p | 8.13p | 8.13p | 0 |
| 02/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 30000 |
| 31/07/2017 | 8.25p | 8.50p | 8.25p | 8.25p | 500 |
| 28/07/2017 | 8.25p | 8.50p | 8.25p | 8.50p | 20000 |
| 27/07/2017 | 8.00p | 8.25p | 8.00p | 8.25p | 2835 |
| 26/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 4510 |
| 24/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 7000 |
| 21/07/2017 | 7.63p | 8.00p | 7.63p | 8.00p | 1809 |
| 20/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 8185 |
| 17/07/2017 | 7.88p | 7.88p | 7.63p | 7.63p | 63000 |
| 14/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 47595 |
| 12/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 10/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 1185 |
| 07/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 06/07/2017 | 7.88p | 8.00p | 7.88p | 7.88p | 0 |
| 05/07/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 45000 |
| 04/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 29/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 28/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 56 |
| 27/06/2017 | 8.13p | 8.15p | 8.13p | 8.13p | 28372 |
| 26/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 23/06/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 0 |
| 22/06/2017 | 8.38p | 8.50p | 8.25p | 8.25p | 0 |
| 21/06/2017 | 8.38p | 8.50p | 8.38p | 8.50p | 20000 |
| 20/06/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 19/06/2017 | 8.63p | 8.63p | 8.38p | 8.38p | 0 |
| 16/06/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 15/06/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/06/2017 | 8.63p | 8.63p | 8.50p | 8.63p | 105000 |
| 13/06/2017 | 9.13p | 9.13p | 8.63p | 8.63p | 35000 |
| 12/06/2017 | 9.13p | 9.13p | 9.10p | 9.13p | 1 |
| 09/06/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 29624 |
| 08/06/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 25000 |
| 07/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/05/2017 | 9.13p | 9.25p | 9.13p | 9.25p | 215 |
| 30/05/2017 | 9.13p | 9.13p | 9.10p | 9.13p | 1620 |
| 26/05/2017 | 9.13p | 9.13p | 9.10p | 9.13p | 29800 |
| 25/05/2017 | 9.13p | 9.13p | 9.10p | 9.13p | 2307 |
| 24/05/2017 | 9.25p | 9.25p | 9.03p | 9.13p | 56677 |
| 23/05/2017 | 9.25p | 9.37p | 9.25p | 9.25p | 10000 |
| 22/05/2017 | 9.38p | 9.38p | 9.25p | 9.25p | 0 |
| 19/05/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 18/05/2017 | 9.75p | 9.75p | 9.38p | 9.38p | 4544 |
| 17/05/2017 | 9.88p | 9.88p | 9.75p | 9.75p | 20000 |
| 16/05/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 15/05/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 12/05/2017 | 9.88p | 9.88p | 9.77p | 9.88p | 5000 |
| 11/05/2017 | 9.38p | 10.00p | 9.38p | 9.88p | 55200 |
| 10/05/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 09/05/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 08/05/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 80000 |
| 05/05/2017 | 9.25p | 9.50p | 9.25p | 9.38p | 53545 |
| 04/05/2017 | 8.38p | 9.25p | 8.38p | 9.25p | 254300 |
| 03/05/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 02/05/2017 | 8.38p | 8.49p | 8.35p | 8.38p | 77000 |
| 28/04/2017 | 8.00p | 8.38p | 8.00p | 8.38p | 88835 |
| 27/04/2017 | 8.25p | 8.25p | 8.00p | 8.00p | 80000 |
| 26/04/2017 | 8.25p | 8.25p | 8.19p | 8.25p | 382 |
*Close Price adjusted for both dividends and splits